|
Joint Stock Commercial Bank for Investment and Development of Vietnam (BID : HOSE)
Financials : Banks
|
44.95
+0.25/+0.56%
1:45:01 PM
|
|
|
|
Closing price on 4/18/2017
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
3,394,390 |
| Split-adjusted Price |
10.68 |
|
|
BID Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.38
|
10.68
|
3,394,390
|
|
|
4/17/2017
|
-0.65 / -3.81%
|
17.00
|
17.05
|
16.40
|
16.40
|
16.65
|
10.61
|
2,710,550
|
|
|
4/14/2017
|
+0.15 / +0.89%
|
16.70
|
17.05
|
16.45
|
17.05
|
16.69
|
11.03
|
4,089,000
|
|
|
4/13/2017
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.97
|
10.93
|
4,127,550
|
|
|
4/12/2017
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.80
|
17.00
|
16.97
|
11.00
|
3,272,610
|
|
|
4/11/2017
|
0.00 / 0.00%
|
17.00
|
17.05
|
16.75
|
17.00
|
16.91
|
11.00
|
3,274,570
|
|
|
4/10/2017
|
-0.10 / -0.58%
|
17.20
|
17.25
|
17.00
|
17.00
|
17.12
|
11.00
|
3,210,070
|
|
|
4/7/2017
|
-0.05 / -0.29%
|
17.10
|
17.25
|
16.80
|
17.10
|
16.93
|
11.06
|
4,065,580
|
|
|
4/5/2017
|
-0.05 / -0.29%
|
17.20
|
17.35
|
17.10
|
17.15
|
17.19
|
11.10
|
3,384,600
|
|
|
4/4/2017
|
+0.05 / +0.29%
|
17.30
|
17.45
|
17.05
|
17.20
|
17.25
|
11.13
|
3,160,690
|
|
|
4/3/2017
|
-0.40 / -2.28%
|
17.45
|
17.55
|
17.15
|
17.15
|
17.32
|
11.10
|
3,046,160
|
|
|
3/31/2017
|
-0.20 / -1.13%
|
17.75
|
17.75
|
17.40
|
17.55
|
17.56
|
11.36
|
2,402,720
|
|
|
3/30/2017
|
+0.35 / +2.01%
|
17.40
|
17.85
|
17.35
|
17.75
|
17.63
|
11.48
|
5,467,270
|
|
|
3/29/2017
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.10
|
17.40
|
17.32
|
11.26
|
4,029,300
|
|
|
3/28/2017
|
-0.35 / -1.97%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.54
|
11.26
|
3,229,920
|
|
|
3/27/2017
|
-0.15 / -0.84%
|
18.00
|
18.15
|
17.65
|
17.75
|
17.94
|
11.48
|
7,212,840
|
|
|
3/24/2017
|
+0.45 / +2.58%
|
17.65
|
17.90
|
17.40
|
17.90
|
17.66
|
11.58
|
8,242,990
|
|
|
3/23/2017
|
+0.05 / +0.29%
|
17.40
|
17.65
|
17.20
|
17.45
|
17.47
|
11.29
|
3,455,890
|
|
|
3/22/2017
|
0.00 / 0.00%
|
17.40
|
17.65
|
17.30
|
17.40
|
17.48
|
11.26
|
9,321,930
|
|
|
3/21/2017
|
+0.65 / +3.88%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.10
|
11.26
|
10,006,770
|
|
|
3/20/2017
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.45
|
16.75
|
16.67
|
10.84
|
3,017,280
|
|
|
3/17/2017
|
+0.35 / +2.14%
|
16.35
|
16.75
|
16.30
|
16.70
|
16.46
|
10.81
|
4,646,040
|
|
|
3/16/2017
|
-0.10 / -0.61%
|
16.45
|
16.55
|
16.25
|
16.35
|
16.39
|
10.58
|
1,860,750
|
|
|
3/15/2017
|
+0.05 / +0.30%
|
16.30
|
16.45
|
16.25
|
16.45
|
16.36
|
10.64
|
1,177,930
|
|
|
3/14/2017
|
-0.10 / -0.61%
|
16.35
|
16.50
|
16.30
|
16.40
|
16.38
|
10.61
|
2,190,590
|
|
|
3/13/2017
|
-0.05 / -0.30%
|
16.50
|
16.55
|
16.30
|
16.50
|
16.38
|
10.68
|
1,377,930
|
|
|
3/10/2017
|
-0.25 / -1.49%
|
16.90
|
16.90
|
16.55
|
16.55
|
16.74
|
10.71
|
2,210,220
|
|
|
3/9/2017
|
+0.20 / +1.20%
|
16.60
|
16.95
|
16.55
|
16.80
|
16.79
|
10.87
|
4,635,690
|
|
|
3/8/2017
|
+0.10 / +0.61%
|
16.40
|
16.75
|
16.30
|
16.60
|
16.56
|
10.74
|
2,091,720
|
|
|
3/7/2017
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.51
|
10.68
|
1,229,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
317,900
|
7.40
|
0.00%
|
|
|
|
ACB
|
5,068,100
|
24.30
|
-0.41%
|
|
|
|
BAB
|
7,000
|
11.50
|
-0.86%
|
|
|
|
BVB
|
590,300
|
11.10
|
0.00%
|
|
|
|
CTG
|
2,326,000
|
33.00
|
-0.30%
|
|
|
|
EIB
|
3,432,400
|
17.60
|
-2.22%
|
|
|
|
EVF
|
2,285,900
|
10.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|